Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.60 | 26.12 | 25.17 | 25.30 | 2,881,105 | -0.28(-1.09%) |
Feb 26, 2016 | 25.46 | 25.87 | 25.25 | 25.58 | 2,435,840 | +0.44(+1.76%) |
Feb 25, 2016 | 25.12 | 25.52 | 24.49 | 25.14 | 2,132,845 | +0.15(+0.59%) |
Feb 24, 2016 | 24.48 | 25.05 | 24.03 | 24.99 | 2,682,967 | +0.22(+0.90%) |
Feb 23, 2016 | 25.24 | 25.67 | 24.57 | 24.77 | 2,730,864 | -0.58(-2.28%) |
Feb 22, 2016 | 25.42 | 25.73 | 25.06 | 25.35 | 2,380,487 | +0.44(+1.76%) |
Feb 19, 2016 | 25.03 | 25.12 | 24.38 | 24.91 | 2,708,383 | -0.26(-1.04%) |
Feb 18, 2016 | 26.06 | 26.10 | 25.10 | 25.17 | 3,958,761 | -0.73(-2.83%) |
Feb 17, 2016 | 25.36 | 26.62 | 25.36 | 25.90 | 4,010,345 | +0.92(+3.67%) |
Feb 16, 2016 | 24.83 | 25.03 | 24.35 | 24.99 | 3,681,921 | +0.51(+2.08%) |
Feb 12, 2016 | 23.62 | 24.48 | 24.48 | 24.48 | 4,604,714 | +1.20(+5.13%) |
Feb 11, 2016 | 22.37 | 23.91 | 22.08 | 23.28 | 5,974,166 | -0.12(-0.53%) |
Feb 10, 2016 | 22.96 | 23.58 | 22.72 | 23.40 | 6,012,739 | +0.57(+2.50%) |
Feb 09, 2016 | 22.11 | 23.12 | 22.09 | 22.83 | 4,951,737 | +0.45(+2.00%) |
Feb 08, 2016 | 22.36 | 22.58 | 21.89 | 22.39 | 3,019,349 | -0.32(-1.43%) |
Feb 05, 2016 | 22.91 | 23.30 | 22.63 | 22.71 | 3,860,494 | -0.22(-0.94%) |
Feb 04, 2016 | 21.87 | 22.95 | 21.62 | 22.93 | 3,715,116 | +0.99(+4.50%) |
Feb 03, 2016 | 22.36 | 22.47 | 21.35 | 21.94 | 3,082,580 | -0.22(-0.97%) |
Feb 02, 2016 | 22.71 | 22.78 | 21.98 | 22.16 | 3,009,219 | -0.80(-3.49%) |
Feb 01, 2016 | 22.39 | 23.02 | 22.22 | 22.96 | 2,783,549 | +0.32(+1.40%) |
Jan 29, 2016 | 22.05 | 22.67 | 21.89 | 22.64 | 6,169,022 | +0.69(+3.13%) |
Jan 28, 2016 | 22.73 | 22.84 | 21.82 | 21.95 | 3,198,325 | -0.40(-1.79%) |
Jan 27, 2016 | 22.20 | 22.96 | 22.20 | 22.36 | 3,758,116 | +0.19(+0.83%) |
Jan 26, 2016 | 22.23 | 22.36 | 21.95 | 22.17 | 3,118,258 | +0.40(+1.84%) |
Jan 25, 2016 | 22.30 | 22.36 | 21.72 | 21.77 | 4,984,199 | -0.66(-2.92%) |
Jan 22, 2016 | 23.12 | 23.40 | 22.17 | 22.42 | 5,638,160 | -0.12(-0.51%) |
Jan 21, 2016 | 23.30 | 23.62 | 22.51 | 22.54 | 5,365,575 | -0.69(-2.99%) |
Jan 20, 2016 | 23.06 | 23.57 | 22.05 | 23.23 | 4,247,822 | -0.16(-0.69%) |
Jan 19, 2016 | 24.30 | 24.32 | 23.15 | 23.40 | 6,119,405 | -0.56(-2.35%) |
Jan 15, 2016 | 24.11 | 23.96 | 23.96 | 23.96 | 5,594,282 | -1.38(-5.45%) |
Jan 14, 2016 | 26.13 | 26.16 | 24.72 | 25.34 | 8,192,811 | -0.76(-2.90%) |
Jan 13, 2016 | 27.37 | 28.49 | 25.44 | 26.10 | 11,111,866 | -2.75(-9.52%) |
Jan 12, 2016 | 28.91 | 29.05 | 28.13 | 28.84 | 2,679,090 | +0.39(+1.38%) |
Jan 11, 2016 | 28.47 | 28.92 | 28.07 | 28.45 | 3,541,304 | +0.22(+0.79%) |
Jan 08, 2016 | 29.60 | 29.74 | 28.16 | 28.22 | 3,146,708 | -0.86(-2.94%) |
Jan 07, 2016 | 30.28 | 30.30 | 28.99 | 29.08 | 3,030,830 | -1.93(-6.22%) |
Jan 06, 2016 | 31.41 | 31.42 | 30.67 | 31.01 | 1,995,156 | -1.05(-3.27%) |
Jan 05, 2016 | 32.86 | 32.92 | 31.73 | 32.06 | 2,423,025 | -0.52(-1.61%) |
Jan 04, 2016 | 33.34 | 32.89 | 32.23 | 32.58 | 2,628,263 | -0.76(-2.27%) |
Dec 31, 2015 | 33.70 | 33.34 | 33.34 | 33.34 | 1,357,592 | -0.53(-1.57%) |
Dec 30, 2015 | 33.86 | 34.16 | 33.78 | 33.87 | 1,336,436 | -0.09(-0.27%) |
Dec 29, 2015 | 33.67 | 34.20 | 33.51 | 33.96 | 1,504,571 | +0.50(+1.50%) |
Dec 28, 2015 | 33.43 | 33.65 | 32.99 | 33.46 | 1,486,648 | -0.09(-0.28%) |
Dec 24, 2015 | 33.61 | 33.55 | 33.55 | 33.55 | 791,291 | -0.05(-0.14%) |
Dec 23, 2015 | 32.72 | 33.77 | 32.65 | 33.60 | 1,995,103 | +1.11(+3.42%) |
Dec 22, 2015 | 32.21 | 32.70 | 32.07 | 32.49 | 1,369,796 | +0.42(+1.32%) |
Dec 21, 2015 | 31.78 | 32.23 | 31.71 | 32.06 | 2,041,862 | +0.59(+1.86%) |
Dec 18, 2015 | 31.50 | 31.68 | 31.22 | 31.48 | 4,012,833 | -0.19(-0.61%) |
Dec 17, 2015 | 32.43 | 32.50 | 31.67 | 31.67 | 1,463,809 | -0.81(-2.49%) |
Dec 16, 2015 | 31.82 | 32.55 | 31.53 | 32.48 | 2,326,150 | +1.03(+3.29%) |
Dec 15, 2015 | 31.03 | 31.77 | 30.95 | 31.45 | 2,058,099 | +0.62(+2.03%) |
Dec 14, 2015 | 30.75 | 30.95 | 30.48 | 30.82 | 1,924,941 | +0.12(+0.38%) |
Dec 11, 2015 | 31.26 | 31.29 | 30.59 | 30.71 | 1,890,480 | -1.00(-3.16%) |
Dec 10, 2015 | 31.81 | 32.12 | 31.60 | 31.71 | 1,471,682 | -0.12(-0.36%) |
Dec 09, 2015 | 31.70 | 32.41 | 31.47 | 31.83 | 1,896,645 | -0.02(-0.05%) |
Dec 08, 2015 | 32.62 | 32.62 | 31.79 | 31.84 | 2,123,212 | -1.13(-3.44%) |
Dec 07, 2015 | 33.27 | 33.27 | 32.61 | 32.97 | 2,812,949 | -0.42(-1.25%) |
Dec 04, 2015 | 32.63 | 33.59 | 32.52 | 33.39 | 2,442,066 | +0.83(+2.53%) |
Dec 03, 2015 | 33.08 | 33.16 | 32.36 | 32.57 | 2,084,469 | -0.42(-1.29%) |
Dec 02, 2015 | 33.48 | 33.61 | 32.94 | 32.99 | 2,693,212 | -0.49(-1.47%) |